Shandong New Beiyang Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5.830 | 6.200 | 5.820 | 5.990 | 5.515 | 11,365,642 |
| 2024-04-24 | 5.650 | 5.830 | 5.620 | 5.830 | 5.368 | 6,577,200 |
| 2024-04-23 | 5.520 | 5.660 | 5.510 | 5.620 | 5.175 | 5,151,200 |
| 2024-04-22 | 5.460 | 5.560 | 5.290 | 5.510 | 5.073 | 7,060,000 |
| 2024-04-19 | 5.550 | 5.580 | 5.450 | 5.490 | 5.055 | 6,010,969 |
| 2024-04-18 | 5.870 | 5.870 | 5.570 | 5.610 | 5.166 | 11,230,817 |
| 2024-04-17 | 5.320 | 5.780 | 5.310 | 5.780 | 5.322 | 15,382,500 |
| 2024-04-16 | 5.610 | 5.640 | 5.220 | 5.250 | 4.834 | 11,889,400 |
| 2024-04-15 | 5.860 | 5.930 | 5.540 | 5.640 | 5.193 | 9,766,451 |
| 2024-04-12 | 5.930 | 6.030 | 5.850 | 5.880 | 5.414 | 5,338,747 |
| 2024-04-11 | 5.900 | 6.050 | 5.870 | 5.940 | 5.469 | 4,896,846 |
| 2024-04-10 | 6.080 | 6.090 | 5.890 | 5.950 | 5.479 | 6,810,674 |
| 2024-04-09 | 6.000 | 6.100 | 6.000 | 6.090 | 5.608 | 4,975,500 |
| 2024-04-08 | 6.130 | 6.170 | 6.010 | 6.030 | 5.552 | 7,850,246 |
| 2024-04-03 | 6.300 | 6.310 | 6.080 | 6.130 | 5.644 | 10,332,859 |
| 2024-04-02 | 6.420 | 6.420 | 6.210 | 6.330 | 5.829 | 10,836,632 |
| 2024-04-01 | 6.430 | 6.460 | 6.350 | 6.430 | 5.921 | 12,453,691 |
| 2024-03-29 | 6.480 | 6.520 | 6.280 | 6.390 | 5.884 | 11,424,101 |
| 2024-03-28 | 6.220 | 6.780 | 6.180 | 6.550 | 6.031 | 21,226,047 |
| 2024-03-27 | 6.470 | 6.470 | 6.150 | 6.190 | 5.700 | 10,082,127 |
| 2024-03-26 | 6.300 | 6.480 | 6.290 | 6.430 | 5.921 | 14,171,132 |
| 2024-03-25 | 6.540 | 6.560 | 6.320 | 6.330 | 5.829 | 12,790,259 |
| 2024-03-22 | 6.580 | 6.630 | 6.450 | 6.560 | 6.040 | 13,986,665 |
| 2024-03-21 | 6.630 | 6.770 | 6.520 | 6.580 | 6.059 | 20,325,704 |
| 2024-03-20 | 6.550 | 6.600 | 6.520 | 6.590 | 6.068 | 22,036,714 |
| 2024-03-19 | 6.600 | 6.780 | 6.530 | 6.550 | 6.031 | 32,152,832 |
| 2024-03-18 | 6.700 | 6.840 | 6.520 | 6.640 | 6.114 | 49,459,372 |
| 2024-03-15 | 6.250 | 6.770 | 6.230 | 6.770 | 6.234 | 41,268,050 |
| 2024-03-14 | 6.200 | 6.290 | 6.060 | 6.150 | 5.663 | 5,931,100 |
| 2024-03-13 | 6.190 | 6.350 | 6.120 | 6.230 | 5.736 | 6,793,900 |
| 2024-03-12 | 6.150 | 6.200 | 6.070 | 6.190 | 5.700 | 6,805,100 |
| 2024-03-11 | 6.060 | 6.140 | 6.010 | 6.140 | 5.654 | 6,322,600 |
| 2024-03-08 | 6.010 | 6.090 | 5.930 | 6.030 | 5.552 | 5,843,000 |
| 2024-03-07 | 6.110 | 6.170 | 5.990 | 6.000 | 5.525 | 6,155,300 |
| 2024-03-06 | 6.040 | 6.180 | 5.970 | 6.120 | 5.635 | 7,040,623 |
| 2024-03-05 | 6.140 | 6.180 | 6.010 | 6.030 | 5.552 | 6,371,109 |
| 2024-03-04 | 6.180 | 6.250 | 6.100 | 6.200 | 5.709 | 9,076,116 |
| 2024-03-01 | 5.990 | 6.180 | 5.980 | 6.170 | 5.681 | 9,630,402 |
| 2024-02-29 | 5.600 | 5.950 | 5.600 | 5.940 | 5.469 | 9,473,337 |
| 2024-02-28 | 6.300 | 6.430 | 5.670 | 5.690 | 5.239 | 17,902,801 |
| 2024-02-27 | 6.160 | 6.300 | 6.030 | 6.300 | 5.801 | 9,012,459 |
| 2024-02-26 | 6.160 | 6.340 | 6.090 | 6.230 | 5.736 | 15,190,380 |
| 2024-02-23 | 5.800 | 5.940 | 5.740 | 5.910 | 5.442 | 7,809,712 |
| 2024-02-22 | 5.720 | 5.890 | 5.700 | 5.770 | 5.313 | 6,508,032 |
| 2024-02-21 | 5.550 | 5.860 | 5.530 | 5.720 | 5.267 | 8,651,650 |
| 2024-02-20 | 5.500 | 5.650 | 5.380 | 5.630 | 5.184 | 9,018,581 |
| 2024-02-19 | 5.230 | 5.530 | 5.170 | 5.510 | 5.073 | 16,079,408 |
| 2024-02-08 | 4.820 | 5.150 | 4.650 | 5.130 | 4.724 | 19,857,164 |
| 2024-02-07 | 4.990 | 5.000 | 4.600 | 4.860 | 4.475 | 26,466,767 |
| 2024-02-06 | 4.590 | 4.860 | 4.300 | 4.730 | 4.355 | 20,562,805 |
| 2024-02-05 | 5.240 | 5.270 | 4.730 | 4.730 | 4.355 | 20,053,026 |
| 2024-02-02 | 5.700 | 5.810 | 5.140 | 5.250 | 4.834 | 16,307,427 |
| 2024-02-01 | 5.760 | 5.810 | 5.550 | 5.710 | 5.258 | 9,570,568 |
| 2024-01-31 | 6.160 | 6.160 | 5.810 | 5.820 | 5.359 | 9,529,000 |
| 2024-01-30 | 6.280 | 6.430 | 6.120 | 6.130 | 5.644 | 7,048,100 |
| 2024-01-29 | 6.520 | 6.540 | 6.260 | 6.270 | 5.773 | 6,234,200 |
| 2024-01-26 | 6.430 | 6.610 | 6.410 | 6.520 | 6.003 | 8,589,592 |
| 2024-01-25 | 6.220 | 6.450 | 6.170 | 6.440 | 5.930 | 8,890,000 |
| 2024-01-24 | 6.140 | 6.240 | 5.950 | 6.210 | 5.718 | 9,382,505 |
| 2024-01-23 | 6.240 | 6.250 | 6.000 | 6.110 | 5.626 | 9,883,975 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.2000 CNY |
| 2025-05-30 | 0.2000 CNY |
| 2024-05-31 | 0.1500 CNY |
| 2023-06-08 | 0.1500 CNY |
| 2022-06-08 | 0.2000 CNY |
| 2021-06-04 | 0.2500 CNY |
| 2020-05-27 | 0.2000 CNY |
| 2019-05-29 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.